BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	47.31	47.50	47.31	47.46	47.46	0.05%	238,092
Mar 18, 2026	47.53	47.56	47.44	47.44	47.44	-0.32%	31,443
Mar 17, 2026	47.55	47.61	47.55	47.59	47.59	0.22%	21,310
Mar 16, 2026	47.50	47.53	47.44	47.49	47.49	0.32%	14,401
Mar 13, 2026	47.50	47.54	47.32	47.34	47.34	-0.21%	35,918
Mar 12, 2026	47.53	47.55	47.39	47.44	47.44	-0.38%	18,304
Mar 11, 2026	47.70	47.70	47.59	47.62	47.62	-0.36%	17,456
Mar 10, 2026	47.87	47.91	47.79	47.79	47.79	-0.29%	13,022
Mar 9, 2026	47.70	47.94	47.70	47.92	47.92	0.26%	18,218
Mar 6, 2026	47.75	47.90	47.75	47.80	47.80	-0.19%	18,976
Mar 5, 2026	47.85	47.91	47.84	47.89	47.89	-0.18%	17,320
Mar 4, 2026	47.99	48.04	47.97	47.98	47.98	-0.04%	16,268
Mar 3, 2026	47.81	48.04	47.81	48.00	48.00	-0.10%	17,782
Mar 2, 2026	48.07	48.07	48.00	48.04	48.04	-0.69%	16,072
Feb 27, 2026	48.37	48.42	48.36	48.38	48.21	0.09%	11,444
Feb 26, 2026	48.27	48.34	48.27	48.33	48.16	0.11%	32,740
Feb 25, 2026	48.27	48.32	48.26	48.28	48.11	-0.04%	14,018
Feb 24, 2026	48.30	48.34	48.28	48.30	48.13	-0.02%	18,235
Feb 23, 2026	48.27	48.35	48.26	48.31	48.14	0.05%	19,273
Feb 20, 2026	48.23	48.29	48.20	48.29	48.12	0.03%	14,748
Feb 19, 2026	48.22	48.28	48.21	48.27	48.10	0.04%	12,817
Feb 18, 2026	48.23	48.28	48.23	48.25	48.08	-0.11%	21,412
Feb 17, 2026	48.27	48.31	48.24	48.30	48.13	0.07%	23,746
Feb 13, 2026	48.24	48.28	48.20	48.27	48.10	0.22%	16,714
Feb 12, 2026	48.05	48.16	48.03	48.16	47.99	0.28%	15,958
Feb 11, 2026	48.02	48.08	48.01	48.03	47.86	-0.12%	13,233
Feb 10, 2026	48.09	48.11	48.06	48.09	47.92	0.11%	19,701
Feb 9, 2026	47.94	48.10	47.93	48.03	47.86	0.05%	38,102
Feb 6, 2026	47.96	48.01	47.88	48.01	47.84	0.02%	47,650
Feb 5, 2026	47.87	48.00	47.87	48.00	47.83	0.33%	28,176
Feb 4, 2026	47.79	47.85	47.74	47.84	47.67	0.03%	39,019
Feb 3, 2026	47.82	48.00	47.76	47.82	47.65	-0.02%	39,343
Feb 2, 2026	47.90	47.90	47.82	47.83	47.66	-0.48%	24,468
Jan 30, 2026	48.04	48.08	47.99	48.06	47.72	0.03%	25,918
Jan 29, 2026	47.99	48.07	47.98	48.05	47.71	0.06%	21,835
Jan 28, 2026	48.04	48.04	48.00	48.02	47.68	-0.04%	14,704
Jan 27, 2026	48.05	48.07	48.03	48.04	47.70	-0.05%	18,098
Jan 26, 2026	48.04	48.10	48.03	48.06	47.72	0.02%	20,240
Jan 23, 2026	48.00	48.05	47.99	48.05	47.71	0.13%	20,340
Jan 22, 2026	47.94	48.01	47.94	47.99	47.65	-	18,954
Jan 21, 2026	47.90	48.00	47.87	47.99	47.65	0.25%	23,735
Jan 20, 2026	47.81	47.90	47.81	47.87	47.53	-0.25%	29,784
Jan 16, 2026	48.04	48.05	47.94	47.99	47.65	-0.15%	40,971
Jan 15, 2026	48.05	48.08	48.03	48.06	47.72	-0.02%	22,870
Jan 14, 2026	47.97	48.11	47.97	48.07	47.73	0.15%	54,780
Jan 13, 2026	47.97	48.02	47.97	48.00	47.66	0.07%	21,512
Jan 12, 2026	47.94	48.00	47.92	47.97	47.63	-0.11%	43,774
Jan 9, 2026	47.89	48.04	47.89	48.02	47.68	0.21%	21,356
Jan 8, 2026	47.92	47.93	47.87	47.92	47.58	-0.14%	21,637
Jan 7, 2026	48.00	48.07	47.94	47.99	47.65	0.05%	18,711